East Steel Tower A (002545)

002545
🏛️ China →
13.62
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 8.76 9.25 8.70 9.12 34.2M
2021-12-30 8.29 8.84 8.29 8.71 26.7M
2021-12-29 8.50 8.50 8.29 8.35 12.0M
2021-12-28 8.32 8.63 8.27 8.46 14.5M
2021-12-27 8.52 8.52 8.24 8.30 13.3M
2021-12-24 8.62 8.82 8.48 8.49 15.7M
2021-12-23 8.64 8.71 8.47 8.62 21.3M
2021-12-22 8.75 8.83 8.58 8.60 14.1M
2021-12-21 8.74 8.80 8.62 8.76 13.5M
2021-12-20 9.00 9.01 8.65 8.74 15.3M
2021-12-17 9.09 9.15 8.87 8.93 20.8M
2021-12-16 8.89 9.53 8.89 9.15 33.4M
2021-12-15 8.85 9.07 8.64 8.85 24.4M
2021-12-14 8.57 8.88 8.53 8.73 24.0M
2021-12-13 8.30 9.05 8.30 8.79 45.3M
2021-12-10 7.85 8.61 7.80 8.32 43.9M
2021-12-09 7.87 7.92 7.80 7.83 7.1M
2021-12-08 7.79 7.90 7.76 7.88 8.4M
2021-12-07 7.98 8.04 7.75 7.80 11.8M
2021-12-06 8.35 8.35 7.93 7.97 11.7M
2021-12-03 8.26 8.35 8.13 8.25 11.5M
2021-12-02 8.37 8.39 8.22 8.25 12.6M
2021-12-01 8.32 8.45 8.30 8.39 9.8M
2021-11-30 8.47 8.55 8.29 8.37 12.0M
2021-11-29 8.19 8.40 8.16 8.40 14.0M
2021-11-26 8.23 8.48 8.19 8.33 12.3M
2021-11-25 8.12 8.32 8.10 8.32 12.9M
2021-11-24 8.18 8.20 8.06 8.12 9.9M
2021-11-23 8.23 8.28 8.11 8.16 12.1M
2021-11-22 8.28 8.39 8.17 8.24 13.7M
2021-11-19 8.19 8.28 8.09 8.23 13.5M
2021-11-18 8.19 8.30 8.16 8.21 13.9M
2021-11-17 7.90 8.30 7.81 8.22 20.4M
2021-11-16 8.12 8.12 7.92 7.94 9.4M
2021-11-15 8.17 8.17 7.97 8.08 11.6M
2021-11-12 8.07 8.15 7.95 8.10 11.7M
2021-11-11 7.88 8.09 7.81 8.05 12.9M
2021-11-10 7.82 7.91 7.61 7.87 12.4M
2021-11-09 7.86 7.90 7.76 7.84 6.9M
2021-11-08 7.79 7.95 7.70 7.88 7.9M
2021-11-05 8.04 8.04 7.82 7.83 8.9M
2021-11-04 7.80 8.08 7.75 8.01 11.5M
2021-11-03 7.65 7.81 7.58 7.75 9.3M
2021-11-02 8.00 8.04 7.61 7.67 16.1M
2021-11-01 7.74 8.19 7.71 7.98 16.2M
2021-10-29 7.92 7.96 7.75 7.80 10.5M
2021-10-28 7.96 8.11 7.73 7.90 10.2M
2021-10-27 8.15 8.15 7.88 8.05 9.2M
2021-10-26 8.16 8.34 8.11 8.13 11.0M
2021-10-25 8.20 8.34 8.09 8.13 12.6M
2021-10-22 8.32 8.37 8.09 8.25 16.0M
2021-10-21 8.29 8.57 8.23 8.36 15.2M
2021-10-20 8.22 8.31 8.08 8.26 12.1M
2021-10-19 8.32 8.38 8.17 8.22 14.9M
2021-10-18 8.29 8.43 8.13 8.34 11.5M
2021-10-15 8.49 8.49 8.17 8.25 8.9M
2021-10-14 8.28 8.56 8.28 8.41 9.1M
2021-10-13 8.42 8.43 8.09 8.27 8.1M
2021-10-12 8.71 8.80 8.31 8.41 10.4M
2021-10-11 8.83 8.91 8.60 8.71 9.4M
2021-10-08 8.86 9.10 8.78 8.82 9.1M
2021-09-30 8.67 8.88 8.65 8.79 11.3M
2021-09-29 9.03 9.12 8.60 8.64 12.9M
2021-09-28 9.03 9.28 8.90 9.18 8.8M
2021-09-27 9.66 9.66 8.86 9.03 16.9M
2021-09-24 9.71 9.84 9.55 9.67 12.2M
2021-09-23 10.44 10.44 9.41 9.79 26.9M
2021-09-22 9.64 10.45 9.58 10.38 24.4M
2021-09-17 9.78 9.98 9.39 9.71 18.3M
2021-09-16 10.45 10.58 9.93 9.98 18.7M
2021-09-15 10.18 10.49 9.87 10.36 20.4M
2021-09-14 10.19 10.50 10.00 10.14 23.2M
2021-09-13 10.14 10.33 9.94 10.14 13.5M
2021-09-10 10.26 10.44 10.03 10.12 17.1M
2021-09-09 10.45 10.64 10.10 10.24 21.4M
2021-09-08 10.53 10.65 10.30 10.57 21.1M
2021-09-07 10.42 10.74 10.25 10.58 20.3M
2021-09-06 10.14 10.50 10.00 10.41 21.4M
2021-09-03 10.30 10.94 10.09 10.15 28.3M
2021-09-02 9.80 10.42 9.77 10.26 27.3M
2021-09-01 10.70 10.78 9.92 9.96 42.7M
2021-08-31 10.62 10.91 10.34 10.70 35.9M
2021-08-30 10.45 10.78 9.88 10.69 49.2M
2021-08-27 9.41 10.46 9.30 10.27 52.6M
2021-08-26 9.26 9.66 9.06 9.53 39.8M
2021-08-25 9.17 9.27 8.99 9.19 18.7M
2021-08-24 9.20 9.36 8.99 9.16 25.3M
2021-08-23 8.83 9.26 8.83 9.16 30.3M
2021-08-20 8.81 8.88 8.40 8.63 17.3M
2021-08-19 8.80 9.02 8.63 8.84 21.2M
2021-08-18 8.57 9.03 8.52 8.78 28.0M
2021-08-17 9.33 9.40 8.57 8.66 35.5M
2021-08-16 9.97 10.13 9.10 9.18 50.3M
2021-08-13 8.78 9.66 8.73 9.66 51.3M
2021-08-12 8.38 8.80 8.34 8.78 38.0M
2021-08-11 8.37 8.51 8.33 8.33 17.0M
2021-08-10 8.70 8.83 8.34 8.40 26.8M
2021-08-09 8.81 9.28 8.52 8.83 27.9M
2021-08-06 8.35 8.80 8.23 8.66 23.7M
2021-08-05 8.60 8.65 8.19 8.40 19.7M
2021-08-04 8.61 8.74 8.53 8.65 13.8M
2021-08-03 8.84 8.84 8.47 8.54 16.8M
2021-08-02 8.62 9.07 8.51 8.86 30.5M
2021-07-30 8.69 8.72 8.36 8.48 21.3M
2021-07-29 8.68 9.03 8.49 8.68 28.4M
2021-07-28 9.14 9.30 8.29 8.38 38.5M
2021-07-27 9.76 9.98 9.15 9.18 34.2M
2021-07-26 9.59 10.09 9.50 9.75 42.4M
2021-07-23 9.30 9.90 9.20 9.43 50.6M
2021-07-22 8.74 9.45 8.60 9.35 62.9M
2021-07-21 7.92 8.65 7.92 8.59 43.6M
2021-07-20 7.90 8.02 7.78 7.86 9.4M
2021-07-19 7.85 8.10 7.74 7.93 18.8M
2021-07-16 7.77 7.91 7.68 7.88 13.2M
2021-07-15 7.56 7.77 7.50 7.72 11.0M
2021-07-14 7.65 7.66 7.51 7.55 5.9M
2021-07-13 7.77 7.81 7.66 7.70 8.2M
2021-07-12 7.75 7.85 7.69 7.83 11.1M
2021-07-09 7.60 7.75 7.50 7.70 10.4M
2021-07-08 7.79 7.79 7.62 7.63 8.6M
2021-07-07 7.64 7.82 7.64 7.76 13.4M
2021-07-06 7.64 7.77 7.61 7.70 12.7M
2021-07-05 7.41 7.70 7.37 7.68 15.9M
2021-07-02 7.42 7.57 7.28 7.41 8.4M
2021-07-01 7.52 7.54 7.36 7.39 9.5M
2021-06-30 7.60 7.70 7.48 7.52 9.5M
2021-06-29 7.75 7.78 7.53 7.56 12.4M
2021-06-28 7.65 7.83 7.57 7.73 19.6M
2021-06-25 7.48 7.74 7.41 7.66 19.1M
2021-06-24 7.48 7.50 7.34 7.40 5.0M
2021-06-23 7.50 7.58 7.46 7.49 7.2M
2021-06-22 7.40 7.58 7.39 7.53 11.6M
2021-06-21 7.29 7.44 7.23 7.39 8.9M
2021-06-18 7.31 7.34 7.22 7.29 5.8M
2021-06-17 7.34 7.41 7.28 7.29 8.2M
2021-06-16 7.40 7.43 7.28 7.35 6.8M
2021-06-15 7.36 7.46 7.25 7.41 10.5M
2021-06-11 7.44 7.53 7.33 7.36 10.0M
2021-06-10 7.62 7.66 7.47 7.47 13.2M
2021-06-09 7.58 7.68 7.55 7.58 16.1M
2021-06-08 7.55 7.67 7.52 7.58 7.6M
2021-06-07 7.65 7.73 7.55 7.60 9.6M
2021-06-04 7.45 7.76 7.35 7.62 14.8M
2021-06-03 7.56 7.74 7.42 7.42 12.5M
2021-06-02 7.45 7.66 7.44 7.56 15.4M
2021-06-01 7.43 7.47 7.34 7.44 8.3M
2021-05-31 7.37 7.49 7.28 7.43 10.5M
2021-05-28 7.43 7.45 7.32 7.37 8.4M
2021-05-27 7.35 7.55 7.26 7.48 14.4M
2021-05-26 7.30 7.42 7.23 7.35 13.8M
2021-05-25 7.08 7.34 7.08 7.25 10.5M
2021-05-24 7.10 7.13 7.04 7.11 4.8M
2021-05-21 7.06 7.13 7.01 7.07 4.5M
2021-05-20 7.10 7.23 7.05 7.06 11.4M
2021-05-19 7.06 7.16 7.03 7.14 8.8M
2021-05-18 7.04 7.08 7.01 7.06 5.9M
2021-05-17 7.07 7.09 7.03 7.05 3.8M
2021-05-14 7.00 7.08 6.96 7.08 4.8M
2021-05-13 7.00 7.05 6.98 7.00 3.5M
2021-05-12 7.03 7.05 6.97 7.02 3.0M
2021-05-11 7.03 7.08 6.96 7.03 5.6M
2021-05-10 6.86 7.12 6.56 7.02 14.4M
2021-05-07 7.04 7.04 6.86 6.86 6.7M
2021-05-06 7.01 7.09 7.00 7.04 3.6M
2021-04-30 7.04 7.14 7.03 7.03 4.4M
2021-04-29 7.00 7.12 6.97 7.08 10.0M
2021-04-28 6.99 7.03 6.95 6.98 4.5M
2021-04-27 7.04 7.05 6.96 6.99 3.6M
2021-04-26 7.08 7.12 7.01 7.04 4.3M
2021-04-23 7.06 7.08 6.99 7.08 5.7M
2021-04-22 7.10 7.17 7.06 7.06 4.5M
2021-04-21 7.11 7.14 6.96 7.12 7.4M
2021-04-20 7.10 7.15 7.09 7.11 3.8M
2021-04-19 7.10 7.14 7.06 7.11 5.5M
2021-04-16 7.07 7.13 7.06 7.09 4.4M
2021-04-15 7.12 7.14 7.07 7.08 3.8M
2021-04-14 7.11 7.17 7.09 7.12 3.6M
2021-04-13 7.16 7.19 7.07 7.15 4.6M
2021-04-12 7.24 7.32 7.16 7.16 7.5M
2021-04-09 7.23 7.38 7.20 7.26 6.9M
2021-04-08 7.29 7.31 7.19 7.24 5.7M
2021-04-07 7.35 7.36 7.29 7.32 4.4M
2021-04-06 7.35 7.41 7.30 7.35 5.5M
2021-04-02 7.40 7.50 7.35 7.38 7.6M
2021-04-01 7.30 7.42 7.25 7.37 7.9M
2021-03-31 7.32 7.43 7.24 7.30 7.7M
2021-03-30 7.26 7.47 7.11 7.37 13.9M
2021-03-29 7.27 7.31 7.23 7.26 6.1M
2021-03-26 7.24 7.37 7.24 7.28 7.6M
2021-03-25 7.30 7.34 7.22 7.26 7.6M
2021-03-24 7.22 7.44 7.22 7.29 10.8M
2021-03-23 7.59 7.59 7.28 7.28 14.2M
2021-03-22 7.79 7.80 7.47 7.59 16.9M
2021-03-19 7.97 8.10 7.87 7.87 8.2M
2021-03-18 7.86 8.02 7.75 7.95 10.4M
2021-03-17 8.08 8.08 7.86 7.87 8.1M
2021-03-16 7.99 8.13 7.97 8.08 9.8M
2021-03-15 8.03 8.12 7.95 8.00 6.8M
2021-03-12 8.02 8.09 7.93 8.01 5.7M
2021-03-11 7.92 8.10 7.82 8.02 9.5M
2021-03-10 8.00 8.10 7.85 7.92 6.0M
2021-03-09 8.12 8.24 7.82 8.03 11.0M
2021-03-08 8.33 8.35 8.07 8.15 8.7M
2021-03-05 8.39 8.46 8.25 8.29 8.5M
2021-03-04 8.36 8.44 8.29 8.42 9.9M
2021-03-03 8.37 8.49 8.24 8.40 12.2M
2021-03-02 8.60 8.66 8.41 8.43 13.5M
2021-03-01 8.49 8.74 8.40 8.49 15.7M
2021-02-26 8.25 8.53 8.19 8.47 16.9M
2021-02-25 8.33 8.37 8.13 8.34 9.9M
2021-02-24 8.48 8.49 8.22 8.32 9.9M
2021-02-23 8.35 8.64 8.30 8.43 12.3M
2021-02-22 8.29 8.58 8.27 8.48 20.0M
2021-02-19 8.15 8.35 8.15 8.27 11.9M
2021-02-18 7.95 8.24 7.94 8.15 10.7M
2021-02-10 7.88 7.98 7.73 7.92 8.1M
2021-02-09 7.90 7.98 7.84 7.88 6.4M
2021-02-08 7.99 8.02 7.82 7.91 6.4M
2021-02-05 7.94 8.00 7.83 7.95 6.9M
2021-02-04 7.90 8.05 7.79 7.95 7.2M
2021-02-03 7.95 8.03 7.73 7.93 8.1M
2021-02-02 8.00 8.09 7.92 7.92 6.5M
2021-02-01 7.89 8.15 7.88 8.06 9.3M
2021-01-29 7.91 8.25 7.72 8.02 11.8M
2021-01-28 8.17 8.24 7.81 7.91 12.7M
2021-01-27 8.25 8.34 8.14 8.15 8.6M
2021-01-26 8.25 8.39 8.10 8.26 14.4M
2021-01-25 8.25 8.44 7.96 8.30 16.8M
2021-01-22 8.26 8.39 8.16 8.23 11.9M
2021-01-21 8.21 8.34 8.12 8.16 10.1M
2021-01-20 8.30 8.45 8.10 8.31 13.5M
2021-01-19 8.70 8.88 8.30 8.35 19.1M
2021-01-18 8.50 8.87 8.46 8.74 18.0M
2021-01-15 8.40 8.74 8.38 8.56 13.5M
2021-01-14 8.59 8.68 8.38 8.47 14.6M
2021-01-13 8.55 8.84 8.43 8.68 22.3M
2021-01-12 8.20 8.69 8.11 8.57 25.1M
2021-01-11 8.41 8.50 8.15 8.17 13.6M
2021-01-08 8.36 8.59 8.13 8.49 19.5M
2021-01-07 8.45 8.54 8.20 8.40 24.9M
2021-01-06 8.11 8.34 7.91 8.25 20.5M
2021-01-05 8.02 8.27 8.00 8.10 17.6M
2021-01-04 7.48 8.44 7.40 8.14 29.7M